新和成
SZ002001 前復権 MAIN
25.95
+0.62
(+2.45%)
始値
25.33
高値
26.10
安値
25.28
前日終値
25.33
値幅
3.24%
出来高
2,131.1万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
25.77
MA10
26.13
MA20
26.45
MA60
28.19
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.33 | 26.10 | 25.28 | 25.95 | 2,131万 |
| 2 | 2026-09-29 | 25.55 | 25.58 | 25.07 | 25.33 | 2,306万 |
| 3 | 2026-09-28 | 25.60 | 25.85 | 25.41 | 25.54 | 1,346万 |
| 4 | 2026-09-24 | 26.40 | 26.40 | 25.70 | 25.70 | 1,904万 |
| 5 | 2026-09-23 | 26.56 | 26.72 | 26.24 | 26.34 | 1,360万 |
| 6 | 2026-09-22 | 26.62 | 26.82 | 26.40 | 26.66 | 1,450万 |
| 7 | 2026-09-21 | 26.23 | 26.85 | 26.23 | 26.76 | 2,141万 |
| 8 | 2026-09-18 | 26.41 | 26.66 | 26.30 | 26.32 | 1,397万 |
| 9 | 2026-09-17 | 26.13 | 26.48 | 26.06 | 26.41 | 1,371万 |
| 10 | 2026-09-16 | 26.70 | 26.76 | 25.80 | 26.26 | 2,698万 |
| 11 | 2026-09-15 | 26.75 | 26.98 | 26.66 | 26.75 | 1,116万 |
| 12 | 2026-09-14 | 26.31 | 27.03 | 26.16 | 26.92 | 2,035万 |